249.08
+4.89(+2.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 244.37 | 249.08 | 249.08 | 249.14 | 244.37 | 445,800 |
| September 25, 2025 | 245 | 244.19 | 244.19 | 245.64 | 238.4 | 631,700 |
| September 24, 2025 | 247.93 | 245.99 | 245.99 | 250.1 | 245.55 | 537,463 |
| September 23, 2025 | 248.78 | 249.23 | 249.23 | 251.76 | 248.49 | 432,144 |
| September 22, 2025 | 248.2 | 249.71 | 249.71 | 250.25 | 246.34 | 363,800 |
| September 19, 2025 | 250.72 | 248.78 | 248.78 | 250.89 | 248.6 | 643,521 |
| September 18, 2025 | 249.02 | 250.5 | 250.5 | 251.73 | 246.64 | 597,700 |
| September 17, 2025 | 248.73 | 248.79 | 248.79 | 251.84 | 247.1 | 462,414 |
| September 16, 2025 | 247.79 | 247.99 | 247.99 | 249.84 | 247.12 | 567,900 |
| September 15, 2025 | 250.02 | 247.81 | 247.81 | 250.89 | 246.96 | 757,812 |
| September 12, 2025 | 252.32 | 249.88 | 249.88 | 253 | 248.8 | 774,400 |
| September 11, 2025 | 245.43 | 252.43 | 252.43 | 252.55 | 243.01 | 758,400 |
| September 10, 2025 | 248.29 | 243.83 | 243.83 | 248.55 | 243.83 | 431,140 |
| September 09, 2025 | 248.45 | 248.39 | 248.39 | 249.2 | 246.69 | 399,617 |
| September 08, 2025 | 244.86 | 248.32 | 248.32 | 249.35 | 243.25 | 933,000 |
| September 05, 2025 | 245.19 | 245.3 | 245.3 | 246.98 | 244.27 | 331,177 |
| September 04, 2025 | 241.37 | 243.39 | 243.39 | 243.47 | 239.4 | 499,549 |
| September 03, 2025 | 240.58 | 242.46 | 241.83 | 242.59 | 240.01 | 534,100 |
| September 02, 2025 | 243.66 | 242.02 | 241.39 | 244.84 | 241.79 | 406,819 |
| August 29, 2025 | 244.8 | 245.06 | 244.42 | 246.86 | 242.7 | 561,727 |
| August 28, 2025 | 248.34 | 244.77 | 244.77 | 248.47 | 244.08 | 512,916 |
| August 27, 2025 | 247.49 | 248.98 | 248.98 | 249.44 | 246.62 | 629,100 |
| August 26, 2025 | 247.99 | 248.58 | 248.58 | 248.88 | 246.4 | 548,216 |
| August 25, 2025 | 251.69 | 248.48 | 248.48 | 252.13 | 247.94 | 320,900 |
| August 22, 2025 | 249.19 | 251.87 | 251.87 | 252.46 | 247.77 | 375,600 |
| August 21, 2025 | 248.24 | 247.5 | 247.5 | 249.15 | 247.18 | 331,118 |
| August 20, 2025 | 248.27 | 249.55 | 249.55 | 251.33 | 247.44 | 489,600 |
| August 19, 2025 | 243.46 | 247.62 | 247.62 | 248.04 | 243.46 | 376,814 |
| August 18, 2025 | 244.95 | 244.56 | 244.56 | 246.83 | 244.32 | 319,800 |
| August 15, 2025 | 247.01 | 245.56 | 245.56 | 248.02 | 244.53 | 466,800 |
| August 14, 2025 | 246.74 | 246.14 | 246.14 | 246.85 | 244.29 | 447,200 |
| August 13, 2025 | 243.86 | 247.07 | 247.07 | 248.06 | 242.9 | 455,200 |
| August 12, 2025 | 242.09 | 243.76 | 243.76 | 243.91 | 241.29 | 341,182 |
| August 11, 2025 | 242.87 | 241.62 | 241.62 | 243.64 | 241.29 | 424,209 |
| August 08, 2025 | 238.6 | 242.85 | 242.85 | 244.25 | 236.83 | 863,800 |
| August 07, 2025 | 227.16 | 236.24 | 236.24 | 237.56 | 226.58 | 1.19M |
| August 06, 2025 | 222.35 | 221.21 | 221.21 | 224.41 | 220.55 | 726,000 |
| August 05, 2025 | 228.47 | 223.87 | 223.87 | 228.7 | 223.09 | 735,318 |
| August 04, 2025 | 226.59 | 228.43 | 228.43 | 228.88 | 226.26 | 590,247 |
| August 01, 2025 | 226.09 | 226.87 | 226.87 | 227.78 | 224 | 733,700 |
| July 31, 2025 | 228.57 | 226.49 | 226.49 | 229.97 | 226.05 | 700,706 |
| July 30, 2025 | 227.59 | 229.27 | 229.27 | 229.84 | 227.59 | 408,100 |
| July 29, 2025 | 226.48 | 228.37 | 228.37 | 228.73 | 225.9 | 438,323 |
| July 28, 2025 | 229.61 | 226.53 | 226.53 | 230.56 | 226.23 | 429,711 |
| July 25, 2025 | 226.89 | 230.46 | 230.46 | 231.27 | 226.44 | 650,300 |
| July 24, 2025 | 225.84 | 227.25 | 227.25 | 228.5 | 224.48 | 376,548 |
| July 23, 2025 | 225.54 | 225.47 | 225.47 | 226.21 | 222.33 | 535,245 |
| July 22, 2025 | 223.49 | 223.69 | 223.69 | 226.28 | 223.21 | 818,037 |
| July 21, 2025 | 224.88 | 222.65 | 222.65 | 225.57 | 222.45 | 643,700 |
| July 18, 2025 | 225.52 | 225.58 | 225.58 | 226.87 | 222.89 | 1.72M |
| July 17, 2025 | 226.42 | 224.59 | 224.59 | 227.57 | 224.15 | 1.08M |
| July 16, 2025 | 229.39 | 227.62 | 227.62 | 230.18 | 225.54 | 552,907 |
| July 15, 2025 | 228.94 | 228.84 | 228.84 | 230.91 | 227.89 | 850,000 |
| July 14, 2025 | 227.1 | 225.79 | 225.79 | 227.56 | 224.7 | 834,000 |
| July 11, 2025 | 229.28 | 228.03 | 228.03 | 229.28 | 225.93 | 431,200 |
| July 10, 2025 | 231.28 | 230.72 | 230.72 | 233.36 | 230.2 | 530,745 |
| July 09, 2025 | 233.35 | 231.28 | 231.28 | 233.35 | 229.63 | 551,947 |
| July 08, 2025 | 232.52 | 232.57 | 232.57 | 234.72 | 231.59 | 610,301 |
| July 07, 2025 | 237.56 | 233.32 | 233.32 | 237.56 | 231.97 | 523,505 |
| July 03, 2025 | 238.53 | 237.55 | 237.55 | 238.53 | 236.13 | 242,400 |